Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614C00136000 | 2024-05-30 9:44AM EDT | 136.00 | 2.66 | 2.85 | 3.30 | -0.19 | -6.67% | 6 | 14 | 28.24% |
| COF240614C00138000 | 2024-05-28 2:09PM EDT | 138.00 | 2.33 | 1.80 | 2.15 | 0.00 | - | 10 | 20 | 25.95% |
| COF240614C00139000 | 2024-05-23 12:29PM EDT | 139.00 | 1.56 | 1.30 | 1.75 | -1.29 | -45.26% | 1 | 13 | 25.66% |
| COF240614C00140000 | 2024-05-30 3:14PM EDT | 140.00 | 1.30 | 1.00 | 1.65 | 0.00 | - | 2 | 39 | 27.78% |
| COF240614C00141000 | 2024-05-30 3:14PM EDT | 141.00 | 1.00 | 0.90 | 1.20 | -0.03 | -2.91% | 2 | 20 | 26.07% |
| COF240614C00142000 | 2024-05-28 2:16PM EDT | 142.00 | 0.90 | 0.60 | 1.00 | 0.00 | - | 11 | 12 | 26.44% |
| COF240614C00143000 | 2024-05-29 1:51PM EDT | 143.00 | 0.65 | 0.45 | 0.75 | 0.00 | - | 10 | 25 | 25.78% |
| COF240614C00144000 | 2024-05-30 10:08AM EDT | 144.00 | 0.50 | 0.35 | 0.60 | -1.35 | -72.97% | 1 | 9 | 25.93% |
| COF240614C00145000 | 2024-05-30 3:46PM EDT | 145.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 10 | 486 | 26.47% |
| COF240614C00146000 | 2024-05-29 12:35PM EDT | 146.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 4 | 22 | 26.66% |
| COF240614C00147000 | 2024-05-30 3:46PM EDT | 147.00 | 0.25 | 0.20 | 0.35 | +0.10 | +66.67% | 8 | 726 | 27.52% |
| COF240614C00148000 | 2024-05-28 2:05PM EDT | 148.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 15 | 43 | 28.17% |
| COF240614C00149000 | 2024-05-29 9:34AM EDT | 149.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 5 | 5 | 28.61% |
| COF240614C00150000 | 2024-05-28 2:05PM EDT | 150.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 8 | 9 | 28.81% |
| COF240614C00152500 | 2024-05-28 9:35AM EDT | 152.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 32.62% |
| COF240614C00155000 | 2024-05-21 11:42AM EDT | 155.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 34.38% |
| COF240614C00185000 | 2024-05-24 10:03AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 80.96% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614P00100000 | 2024-05-30 12:42PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 57.81% |
| COF240614P00115000 | 2024-05-21 10:06AM EDT | 115.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | - | 2 | 46.34% |
| COF240614P00125000 | 2024-05-28 1:52PM EDT | 125.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 3 | 11 | 30.57% |
| COF240614P00128000 | 2024-05-29 11:26AM EDT | 128.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 2 | 27.54% |
| COF240614P00129000 | 2024-05-24 12:44PM EDT | 129.00 | 0.49 | 0.40 | 0.75 | 0.00 | - | 80 | 83 | 28.05% |
| COF240614P00130000 | 2024-05-30 3:47PM EDT | 130.00 | 0.75 | 0.55 | 0.90 | +0.31 | +70.45% | 1 | 14 | 27.37% |
| COF240614P00131000 | 2024-05-30 3:47PM EDT | 131.00 | 0.95 | 0.75 | 1.00 | +0.18 | +23.38% | 1 | 9 | 25.81% |
| COF240614P00132000 | 2024-05-29 9:30AM EDT | 132.00 | 1.57 | 0.90 | 1.35 | 0.00 | - | 3 | 18 | 26.66% |
| COF240614P00133000 | 2024-05-24 1:58PM EDT | 133.00 | 1.38 | 1.15 | 1.55 | +0.34 | +32.69% | 1 | 133 | 25.48% |
| COF240614P00134000 | 2024-05-23 3:55PM EDT | 134.00 | 1.64 | 1.50 | 1.95 | 0.00 | - | 3 | 5 | 25.81% |
| COF240614P00135000 | 2024-05-30 3:46PM EDT | 135.00 | 2.22 | 1.90 | 2.25 | -0.23 | -9.39% | 8 | 489 | 24.73% |
| COF240614P00136000 | 2024-05-29 9:31AM EDT | 136.00 | 3.25 | 2.25 | 2.85 | 0.00 | - | 1 | 27 | 25.86% |
| COF240614P00137000 | 2024-05-29 12:35PM EDT | 137.00 | 3.21 | 2.75 | 3.20 | 0.00 | - | 11 | 21 | 24.29% |
| COF240614P00138000 | 2024-05-30 11:25AM EDT | 138.00 | 3.58 | 3.30 | 3.80 | +0.40 | +12.58% | 1 | 112 | 24.43% |
| COF240614P00139000 | 2024-05-28 1:13PM EDT | 139.00 | 3.68 | 3.80 | 4.40 | 0.00 | - | 1 | 10 | 24.06% |
| COF240614P00140000 | 2024-05-30 3:53PM EDT | 140.00 | 4.87 | 4.60 | 5.20 | +2.00 | +69.69% | 2 | 3 | 25.14% |
| COF240614P00141000 | 2024-05-24 3:36PM EDT | 141.00 | 4.63 | 4.50 | 6.90 | 0.00 | - | 1 | 11 | 34.92% |
| COF240614P00142000 | 2024-05-28 2:19PM EDT | 142.00 | 5.90 | 5.90 | 7.30 | 0.00 | - | 4 | 49 | 31.69% |
| COF240614P00144000 | 2024-05-22 11:08AM EDT | 144.00 | 4.54 | 7.70 | 9.50 | 0.00 | - | 5 | 13 | 39.01% |
| COF240614P00145000 | 2024-05-10 1:21PM EDT | 145.00 | 5.16 | 8.60 | 10.20 | 0.00 | - | - | 1 | 38.11% |
| COF240614P00146000 | 2024-05-20 9:48AM EDT | 146.00 | 5.81 | 9.30 | 11.40 | 0.00 | - | 2 | 146 | 42.80% |
| COF240614P00147000 | 2024-05-17 11:27AM EDT | 147.00 | 6.67 | 10.50 | 12.30 | 0.00 | - | 156 | 156 | 43.95% |
| COF240614P00150000 | 2024-05-10 3:40PM EDT | 150.00 | 8.40 | 12.00 | 16.30 | 0.00 | - | - | 8 | 62.31% |
| COF240614P00155000 | 2024-05-10 1:22PM EDT | 155.00 | 13.00 | 16.50 | 20.60 | 0.00 | - | - | 0 | 64.70% |
© 2024 Yahoo. All rights reserved.